Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.56	2.59	2.53	2.57	2.57	-1.53%	3,983,176
Apr 1, 2026	2.60	2.63	2.57	2.61	2.61	3.65%	5,302,855
Mar 31, 2026	2.49	2.54	2.49	2.52	2.52	1.20%	4,851,811
Mar 30, 2026	2.47	2.50	2.47	2.49	2.49	-0.08%	3,602,213
Mar 27, 2026	2.52	2.52	2.47	2.49	2.49	-0.16%	4,610,477
Mar 26, 2026	2.54	2.56	2.49	2.50	2.50	-2.95%	5,161,141
Mar 25, 2026	2.57	2.60	2.55	2.57	2.57	2.06%	4,875,238
Mar 24, 2026	2.54	2.54	2.49	2.52	2.52	-0.47%	4,197,238
Mar 23, 2026	2.45	2.57	2.40	2.53	2.53	1.93%	6,906,792
Mar 20, 2026	2.54	2.57	2.47	2.49	2.49	-0.96%	11,222,420
Mar 19, 2026	2.48	2.51	2.46	2.51	2.51	-0.40%	5,232,307
Mar 18, 2026	2.53	2.54	2.49	2.52	2.52	1.69%	4,269,080
Mar 17, 2026	2.45	2.52	2.45	2.48	2.48	0.81%	4,215,267
Mar 16, 2026	2.44	2.47	2.42	2.46	2.46	0.49%	7,350,302
Mar 13, 2026	2.45	2.48	2.43	2.45	2.45	-0.89%	7,942,301
Mar 12, 2026	2.57	2.58	2.45	2.47	2.47	-4.56%	11,892,330
Mar 11, 2026	2.56	2.61	2.56	2.59	2.59	-0.08%	4,116,205
Mar 10, 2026	2.59	2.61	2.57	2.59	2.59	3.03%	5,652,622
Mar 9, 2026	2.42	2.52	2.40	2.51	2.51	0.40%	6,670,937
Mar 6, 2026	2.55	2.56	2.46	2.50	2.50	-1.18%	6,629,131
Mar 5, 2026	2.56	2.61	2.52	2.53	2.53	-0.94%	5,575,715
Mar 4, 2026	2.44	2.56	2.42	2.56	2.56	2.82%	8,517,181
Mar 3, 2026	2.56	2.57	2.44	2.49	2.49	-4.16%	11,649,130
Mar 2, 2026	2.57	2.61	2.55	2.59	2.59	-3.93%	9,459,743
Feb 27, 2026	2.72	2.75	2.69	2.70	2.70	-1.10%	5,097,590
Feb 26, 2026	2.72	2.74	2.69	2.73	2.73	0.44%	3,727,249
Feb 25, 2026	2.72	2.73	2.70	2.72	2.72	0.74%	3,088,494
Feb 24, 2026	2.73	2.73	2.67	2.70	2.70	-1.96%	4,382,837
Feb 23, 2026	2.74	2.79	2.74	2.75	2.75	1.10%	5,015,814
Feb 20, 2026	2.70	2.74	2.69	2.72	2.72	1.04%	4,256,829
Feb 19, 2026	2.71	2.72	2.68	2.69	2.69	-0.37%	4,109,302
Feb 18, 2026	2.66	2.71	2.66	2.70	2.70	2.50%	3,136,601
Feb 17, 2026	2.60	2.64	2.60	2.64	2.64	0.76%	4,542,761
Feb 16, 2026	2.63	2.65	2.61	2.62	2.62	0.38%	4,424,773
Feb 13, 2026	2.65	2.67	2.59	2.61	2.61	-1.73%	5,622,333
Feb 12, 2026	2.74	2.76	2.64	2.65	2.65	-1.99%	5,809,295
Feb 11, 2026	2.73	2.77	2.70	2.71	2.71	-1.96%	6,420,834
Feb 10, 2026	2.81	2.82	2.76	2.76	2.76	-1.78%	5,604,462
Feb 9, 2026	2.77	2.82	2.77	2.81	2.81	2.18%	3,929,339
Feb 6, 2026	2.75	2.77	2.72	2.75	2.75	-0.22%	5,352,556
Feb 5, 2026	2.82	2.87	2.75	2.76	2.76	-2.06%	7,778,323
Feb 4, 2026	2.82	2.87	2.80	2.82	2.82	-0.42%	7,557,904
Feb 3, 2026	3.02	3.04	2.82	2.83	2.83	-4.91%	15,528,090
Feb 2, 2026	2.86	2.98	2.85	2.97	2.97	3.05%	8,888,047
Jan 30, 2026	2.84	2.90	2.83	2.89	2.89	2.63%	5,664,861
Jan 29, 2026	2.87	2.87	2.80	2.81	2.81	-0.85%	3,772,172
Jan 28, 2026	2.90	2.90	2.83	2.84	2.84	-2.07%	5,039,355
Jan 27, 2026	2.86	2.90	2.86	2.90	2.90	2.04%	3,437,268
Jan 26, 2026	2.80	2.86	2.80	2.84	2.84	1.57%	3,556,699
Jan 23, 2026	2.82	2.83	2.78	2.79	2.79	-0.99%	2,532,578